Skip to main content

Kronos Worldwide Inc (NY: KRO )

13.67 -0.62 (-4.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 3.523 3.825 3.505 3.721 1,944,385 +0.22(+6.34%)
Sep 29, 2015 3.691 3.721 3.493 3.499 540,479 -0.19(-5.19%)
Sep 28, 2015 3.697 3.745 3.592 3.691 643,810 -0.01(-0.32%)
Sep 25, 2015 3.804 3.834 3.685 3.703 454,988 -0.08(-2.06%)
Sep 24, 2015 3.727 3.786 3.625 3.780 484,653 +0.01(+0.32%)
Sep 23, 2015 3.894 3.918 3.757 3.768 428,753 -0.11(-2.78%)
Sep 22, 2015 3.900 3.948 3.825 3.876 399,532 -0.11(-2.71%)
Sep 21, 2015 3.966 4.086 3.942 3.984 536,877 +0.02(+0.45%)
Sep 18, 2015 4.014 4.098 3.939 3.966 727,053 -0.13(-3.07%)
Sep 17, 2015 4.110 4.200 4.038 4.092 658,403 -0.06(-1.44%)
Sep 16, 2015 4.008 4.200 3.966 4.152 518,624 +0.17(+4.37%)
Sep 15, 2015 3.978 4.074 3.936 3.978 465,056 -0.04(-0.90%)
Sep 14, 2015 3.996 4.020 3.894 4.014 637,072 +0.05(+1.36%)
Sep 11, 2015 3.972 3.984 3.900 3.960 568,747 +0.01(+0.30%)
Sep 10, 2015 4.008 4.055 3.906 3.948 577,004 -0.04(-0.90%)
Sep 09, 2015 4.104 4.123 3.984 3.984 837,663 -0.08(-1.92%)
Sep 08, 2015 4.008 4.128 3.942 4.062 608,370 +0.12(+3.04%)
Sep 04, 2015 4.128 3.942 3.942 3.942 1,300,396 -0.17(-4.08%)
Sep 03, 2015 4.062 4.164 3.996 4.110 847,677 +0.07(+1.78%)
Sep 02, 2015 4.182 4.193 3.831 4.038 1,173,266 -0.11(-2.74%)
Sep 01, 2015 4.236 4.362 4.144 4.152 950,769 -0.20(-4.55%)
Aug 31, 2015 4.238 4.385 4.197 4.350 931,189 +0.06(+1.37%)
Aug 28, 2015 4.232 4.332 4.197 4.291 663,076 +0.02(+0.41%)
Aug 27, 2015 4.162 4.332 4.144 4.273 684,700 +0.16(+4.00%)
Aug 26, 2015 4.168 4.191 4.056 4.109 533,059 +0.05(+1.16%)
Aug 25, 2015 4.356 4.379 4.062 4.062 808,217 -0.15(-3.49%)
Aug 24, 2015 4.226 4.444 4.168 4.209 692,247 -0.15(-3.50%)
Aug 21, 2015 4.391 4.526 4.314 4.361 722,373 -0.11(-2.49%)
Aug 20, 2015 4.602 4.655 4.473 4.473 451,590 -0.12(-2.56%)
Aug 19, 2015 4.520 4.608 4.496 4.590 528,629 +0.05(+1.16%)
Aug 18, 2015 4.555 4.602 4.523 4.537 693,690 -0.02(-0.39%)
Aug 17, 2015 4.543 4.628 4.520 4.555 421,111 +0.00(+0.00%)
Aug 14, 2015 4.573 4.637 4.508 4.555 668,959 +0.02(+0.52%)
Aug 13, 2015 4.637 4.661 4.326 4.532 1,193,047 -0.13(-2.89%)
Aug 12, 2015 4.579 4.790 4.555 4.667 778,825 +0.07(+1.53%)
Aug 11, 2015 4.796 4.913 4.514 4.596 1,554,458 -0.10(-2.13%)
Aug 10, 2015 5.753 5.753 4.655 4.696 2,607,223 -1.07(-18.53%)
Aug 07, 2015 5.811 5.852 5.741 5.764 344,192 -0.09(-1.50%)
Aug 06, 2015 5.706 5.899 5.588 5.852 568,963 +0.19(+3.32%)
Aug 05, 2015 5.741 5.835 5.665 5.665 282,403 -0.02(-0.31%)
Aug 04, 2015 5.635 5.829 5.635 5.682 291,412 +0.06(+1.04%)
Aug 03, 2015 5.764 5.764 5.582 5.623 451,607 -0.15(-2.64%)
Jul 31, 2015 5.829 5.840 5.753 5.776 414,092 -0.02(-0.30%)
Jul 30, 2015 5.764 5.846 5.670 5.794 466,556 +0.02(+0.41%)
Jul 29, 2015 5.753 5.911 5.741 5.770 246,607 +0.02(+0.31%)
Jul 28, 2015 5.665 5.794 5.488 5.753 474,910 +0.11(+1.87%)
Jul 27, 2015 5.518 5.688 5.483 5.647 311,770 +0.08(+1.48%)
Jul 24, 2015 5.788 5.800 5.547 5.565 733,259 -0.23(-4.05%)
Jul 23, 2015 5.835 5.899 5.753 5.800 243,026 -0.02(-0.30%)
Jul 22, 2015 5.811 5.870 5.758 5.817 239,616 -0.03(-0.50%)
Jul 21, 2015 5.800 6.081 5.800 5.846 471,874 +0.05(+0.81%)
Jul 20, 2015 6.075 6.075 5.758 5.800 555,176 -0.26(-4.36%)
Jul 17, 2015 6.263 6.322 6.040 6.064 441,154 -0.21(-3.37%)
Jul 16, 2015 6.298 6.328 6.187 6.275 659,015 -0.01(-0.09%)
Jul 15, 2015 6.387 6.469 6.263 6.281 554,238 -0.12(-1.83%)
Jul 14, 2015 6.310 6.439 6.310 6.398 540,173 +0.08(+1.21%)
Jul 13, 2015 6.210 6.345 6.210 6.322 447,874 +0.17(+2.77%)
Jul 10, 2015 6.122 6.181 6.081 6.152 350,708 +0.09(+1.45%)
Jul 09, 2015 6.234 6.252 6.064 6.064 244,933 -0.09(-1.43%)
Jul 08, 2015 6.222 6.322 6.105 6.152 466,404 -0.13(-2.06%)
Jul 07, 2015 6.257 6.298 6.117 6.281 214,749 +0.00(+0.00%)
Jul 06, 2015 6.287 6.340 6.169 6.281 248,977 -0.09(-1.38%)
Jul 02, 2015 6.369 6.369 6.369 6.369 235,946 +0.03(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.